Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1179 1200 1158 1177 0 -11.98(-1.01%)
Oct 29, 2009 1190 1209 1174 1189 0 +20.18(+1.73%)
Oct 28, 2009 1196 1208 1164 1169 0 -37.85(-3.14%)
Oct 27, 2009 1224 1236 1198 1207 0 -22.19(-1.81%)
Oct 26, 2009 1243 1259 1220 1229 0 -9.87(-0.80%)
Oct 23, 2009 1243 1258 1232 1239 0 -15.94(-1.27%)
Oct 22, 2009 1260 1275 1224 1255 0 -1.21(-0.10%)
Oct 21, 2009 1295 1317 1252 1256 0 -39.98(-3.08%)
Oct 20, 2009 1284 1304 1279 1296 0 +2.97(+0.23%)
Oct 19, 2009 1285 1307 1272 1293 0 +7.51(+0.58%)
Oct 16, 2009 1291 1306 1271 1286 0 -7.58(-0.59%)
Oct 15, 2009 1309 1322 1276 1293 0 -25.23(-1.91%)
Oct 14, 2009 1293 1326 1281 1318 0 +39.24(+3.07%)
Oct 13, 2009 1279 1290 1258 1279 0 -1.73(-0.14%)
Oct 12, 2009 1288 1300 1268 1281 0 -3.26(-0.25%)
Oct 09, 2009 1286 1299 1254 1284 0 -1.34(-0.10%)
Oct 08, 2009 1276 1308 1258 1286 0 +13.00(+1.02%)
Oct 07, 2009 1278 1291 1260 1273 0 -8.23(-0.64%)
Oct 06, 2009 1269 1291 1258 1281 0 +21.98(+1.75%)
Oct 05, 2009 1237 1270 1220 1259 0 +7.32(+0.58%)
Oct 02, 2009 1204 1268 1195 1251 0 +20.34(+1.65%)
Oct 01, 2009 1279 1284 1222 1231 0 -48.55(-3.79%)
Sep 30, 2009 1284 1295 1254 1280 0 +1.56(+0.12%)
Sep 29, 2009 1290 1304 1268 1278 0 -15.17(-1.17%)
Sep 28, 2009 1289 1307 1269 1293 0 +10.58(+0.82%)
Sep 25, 2009 1280 1307 1265 1283 0 +1.47(+0.11%)
Sep 24, 2009 1319 1329 1269 1281 0 -28.93(-2.21%)
Sep 23, 2009 1335 1344 1303 1310 0 -4.40(-0.33%)
Sep 22, 2009 1334 1344 1305 1315 0 -1.46(-0.11%)
Sep 21, 2009 1290 1326 1275 1316 0 +8.23(+0.63%)
Sep 18, 2009 1318 1331 1281 1308 0 -20.92(-1.57%)
Sep 17, 2009 1336 1355 1300 1329 0 -0.67(-0.05%)
Sep 16, 2009 1330 1353 1302 1329 0 +22.63(+1.73%)
Sep 15, 2009 1283 1318 1275 1307 0 +23.16(+1.80%)
Sep 14, 2009 1261 1290 1249 1284 0 +7.54(+0.59%)
Sep 11, 2009 1297 1313 1265 1276 0 +7.31(+0.58%)
Sep 10, 2009 1234 1277 1227 1269 0 +30.63(+2.47%)
Sep 09, 2009 1226 1250 1213 1238 0 +26.16(+2.16%)
Sep 08, 2009 1221 1231 1196 1212 0 +8.68(+0.72%)
Sep 04, 2009 1203 1203 1203 0 +40.71(+3.50%)
Sep 03, 2009 1162 1181 1136 1163 0 +12.88(+1.12%)
Sep 02, 2009 1136 1161 1122 1150 0 +7.65(+0.67%)
Sep 01, 2009 1175 1197 1133 1142 0 -33.58(-2.86%)
Aug 31, 2009 1187 1198 1164 1176 0 -16.46(-1.38%)
Aug 28, 2009 1200 1223 1181 1192 0 +1.96(+0.16%)
Aug 27, 2009 1202 1212 1166 1190 0 -9.28(-0.77%)
Aug 26, 2009 1202 1219 1185 1199 0 -9.69(-0.80%)
Aug 25, 2009 1198 1226 1186 1209 0 +20.40(+1.72%)
Aug 24, 2009 1221 1239 1182 1189 0 -23.20(-1.91%)
Aug 21, 2009 1199 1224 1188 1212 0 +32.43(+2.75%)
Aug 20, 2009 1163 1190 1157 1179 0 +15.40(+1.32%)
Aug 19, 2009 1161 1178 1144 1164 0 -12.93(-1.10%)
Aug 18, 2009 1165 1185 1155 1177 0 +16.59(+1.43%)
Aug 17, 2009 1171 1183 1148 1160 0 -35.95(-3.00%)
Aug 14, 2009 1211 1217 1171 1196 0 -7.24(-0.60%)
Aug 13, 2009 1211 1227 1177 1204 0 +0.49(+0.04%)
Aug 12, 2009 1191 1224 1177 1203 0 +23.33(+1.98%)
Aug 11, 2009 1171 1194 1153 1180 0 +6.00(+0.51%)
Aug 10, 2009 1211 1216 1159 1174 0 -37.20(-3.07%)
Aug 07, 2009 1217 1238 1195 1211 0 +5.65(+0.47%)
Aug 06, 2009 1215 1228 1184 1205 0 -11.65(-0.96%)
Aug 05, 2009 1200 1227 1178 1217 0 +20.54(+1.72%)
Aug 04, 2009 1164 1206 1159 1196 0 +22.89(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.